Quantcast

Historical Stock Prices

(ETF)
JPGE 
$62.26
*  
0.3343
0.53%
Get JPGE Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading JPGE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 62.44 62.44 62.1365 62.26 11,416
04/19/2018 62.81 62.8851 62.4896 62.5943 61,365
04/18/2018 62.83 63.06 62.83 62.962 60,945
04/17/2018 62.36 62.6496 62.36 62.599 206,289
04/16/2018 62.1 62.37 62.1 62.2599 22,860
04/13/2018 61.9023 62.08 61.8452 61.8452 7,374
04/12/2018 62 62.1628 61.99 62.1628 9,917
04/11/2018 62.06 62.2108 61.995 61.995 7,327
04/10/2018 62.17 62.32 61.9101 62.289 8,209
04/09/2018 61.7 61.9961 61.66 61.66 4,621
04/06/2018 61.61 61.8732 60.991 61.07 13,893
04/05/2018 61.73 61.9799 61.7049 61.8421 10,561
04/04/2018 60.4 61.6 60.4 61.56 410,965
04/03/2018 61.05 61.255 60.888 61.255 5,916
04/02/2018 61.42 61.42 60.38 60.65 8,498
03/29/2018 61.38 61.8299 61.38 61.72 6,184
03/28/2018 61 61.22 60.9 61.13 13,767
03/27/2018 61.5 61.5594 60.6561 60.6898 14,402
03/26/2018 60.98 61.13 60.5548 61.13 30,256
03/23/2018 61.04 61.09 60.22 60.22 11,687
03/22/2018 61.57 61.575 60.921 60.965 15,402
03/21/2018 61.92 62.18 61.92 62.08 240,144
03/20/2018 62.22 62.22 62.07 62.11 14,952
03/19/2018 62.36 62.36 61.82 62.0599 207,799
03/16/2018 62.54 62.72 62.54 62.63 8,653
03/15/2018 62.7 62.715 62.5376 62.61 12,402
03/14/2018 62.9679 62.9679 62.62 62.7007 4,676
03/13/2018 63.24 63.24 62.5654 62.6 6,972
03/12/2018 63.07 63.07 62.92 63.045 7,499
03/09/2018 62.58 62.99 62.48 62.99 10,702
03/08/2018 62.37 62.379 62.09 62.299 27,952
03/07/2018 62.0199 62.2498 61.8165 62.21 11,814
03/06/2018 62.12 62.399 62.12 62.3 20,235
03/05/2018 61.13 61.7804 61.09 61.7766 14,627
03/02/2018 60.75 61.42 60.71 61.42 10,626
03/01/2018 61.56 61.79 60.76 61.0075 15,719
02/28/2018 62.47 62.5399 61.9889 61.9889 15,922
02/27/2018 63.07 63.0859 62.44 62.44 8,838
02/26/2018 63.15 63.3705 62.91 63.36 10,452
02/23/2018 62.34 62.77 62.34 62.77 8,507
02/22/2018 62.12 62.3404 62.04 62.0504 16,603
02/21/2018 62.33 62.4857 61.9852 61.9852 4,059
02/20/2018 62.34 62.5198 62.06 62.149 10,661
02/16/2018 62.57 62.95 62.46 62.715 7,290
02/15/2018 62.0513 62.3837 61.8601 62.31 70,346
02/14/2018 60.56 61.81 60.56 61.81 7,985
02/13/2018 60.49 60.9 60.49 60.82 8,444
02/12/2018 60.4112 61.17 60.4112 60.97 26,375
02/09/2018 60.19 60.58 59.03 60.25 609,929
02/08/2018 61.17 61.2592 59.8372 59.8372 28,030
02/07/2018 61.52 62.03 61.4284 61.66 8,094
02/06/2018 60.34 68.02 60.34 62.28 672,129
02/05/2018 62.69 63.048 61 61.14 33,184
02/02/2018 64.01 64.01 63.35 63.35 17,826
02/01/2018 64.55 64.8252 64.55 64.6246 10,051
01/31/2018 64.86 64.91 64.4442 64.67 22,707
01/30/2018 64.84 64.84 64.585 64.72 14,325
01/29/2018 65.37 65.37 65.15 65.21 12,942
01/26/2018 65.33 65.609 65.33 65.5943 8,506
01/25/2018 65.37 65.37 64.9236 65.0348 13,334
01/24/2018 65.26 65.3126 64.9648 65.14 13,846
01/23/2018 64.71 64.8922 64.71 64.88 11,263
01/22/2018 64.45 64.6752 64.45 64.6509 23,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPGE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio